Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2022 | INR | 169.3 | 175 | 162.45 | 163.5 | 163.5 | -5.05 (-3.00%) | 842,562 |
2 Feb 2022 | INR | 148.85 | 172 | 147.2 | 168.55 | 168.55 | +21.9 (+14.93%) | 1,441,327 |
1 Feb 2022 | INR | 148 | 148.1 | 142.6 | 146.65 | 146.65 | +0.1 (+0.07%) | 85,108 |
31 Jan 2022 | INR | 143 | 148.4 | 141.6 | 146.55 | 146.55 | +6.25 (+4.45%) | 177,503 |
28 Jan 2022 | INR | 149.7 | 152.65 | 138.35 | 140.3 | 140.3 | -6.55 (-4.46%) | 152,301 |
27 Jan 2022 | INR | 147.9 | 150.7 | 144.4 | 146.85 | 146.85 | -3.95 (-2.62%) | 128,755 |
25 Jan 2022 | INR | 142 | 152.8 | 138.3 | 150.8 | 150.8 | +7.55 (+5.27%) | 226,343 |
24 Jan 2022 | INR | 158.95 | 165.5 | 141.35 | 143.25 | 143.25 | -11.2 (-7.25%) | 510,345 |
21 Jan 2022 | INR | 154.4 | 161.9 | 150.5 | 154.45 | 154.45 | -0.25 (-0.16%) | 353,308 |
20 Jan 2022 | INR | 155.5 | 164.95 | 149.2 | 154.7 | 154.7 | +0.8 (+0.52%) | 1,003,114 |
19 Jan 2022 | INR | 129 | 154.5 | 127.4 | 153.9 | 153.9 | +25.15 (+19.53%) | 932,775 |
18 Jan 2022 | INR | 136 | 137 | 127.9 | 128.75 | 128.75 | -5.95 (-4.42%) | 220,849 |
17 Jan 2022 | INR | 124.6 | 138 | 124.1 | 134.7 | 134.7 | +13.65 (+11.28%) | 363,066 |
14 Jan 2022 | INR | 118.5 | 122.85 | 118.25 | 121.05 | 121.05 | +2.25 (+1.89%) | 32,959 |
13 Jan 2022 | INR | 122 | 122.55 | 118.6 | 118.8 | 118.8 | -3.45 (-2.82%) | 44,423 |
12 Jan 2022 | INR | 122.75 | 125 | 119.4 | 122.25 | 122.25 | +1.75 (+1.45%) | 173,191 |
11 Jan 2022 | INR | 116 | 123.6 | 114.5 | 120.5 | 120.5 | +3.85 (+3.30%) | 133,438 |
10 Jan 2022 | INR | 114.4 | 118.15 | 113.25 | 116.65 | 116.65 | +2.7 (+2.37%) | 126,833 |
7 Jan 2022 | INR | 111.45 | 115.25 | 111.05 | 113.95 | 113.95 | +3.3 (+2.98%) | 155,404 |
6 Jan 2022 | INR | 109 | 112 | 108.6 | 110.65 | 110.65 | -1.05 (-0.94%) | 40,342 |
5 Jan 2022 | INR | 104 | 115.55 | 104 | 111.7 | 111.7 | +6.35 (+6.03%) | 398,924 |
4 Jan 2022 | INR | 105.2 | 106.1 | 104.1 | 105.35 | 105.35 | +0.3 (+0.29%) | 58,572 |
3 Jan 2022 | INR | 102.55 | 105.95 | 102.5 | 105.05 | 105.05 | +2.55 (+2.49%) | 74,767 |
31 Dec 2021 | INR | 100.1 | 103.8 | 99.55 | 102.5 | 102.5 | +2.65 (+2.65%) | 61,106 |
30 Dec 2021 | INR | 106.5 | 106.5 | 99.15 | 99.85 | 99.85 | -2.55 (-2.49%) | 44,634 |
29 Dec 2021 | INR | 104.3 | 105.75 | 101.55 | 102.4 | 102.4 | -1.9 (-1.82%) | 73,349 |
28 Dec 2021 | INR | 97.25 | 108.35 | 95.7 | 104.3 | 104.3 | +9.45 (+9.96%) | 167,208 |
27 Dec 2021 | INR | 94.2 | 97 | 94.2 | 94.85 | 94.85 | -1.65 (-1.71%) | 48,249 |
24 Dec 2021 | INR | 100.45 | 100.45 | 96 | 96.5 | 96.5 | -3 (-3.02%) | 43,790 |
23 Dec 2021 | INR | 98.5 | 100.85 | 98.5 | 99.5 | 99.5 | +1.3 (+1.32%) | 47,555 |